光洋科 (1785)-凱基-東勢券商分點個股進出

台股 » 個股 » 光洋科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光洋科

(1785)

可現股當沖

股價
42.80
漲跌
▼0.35
漲幅
-0.81%
成交量
5,324張
產業
上櫃其他電子類股
752人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光洋科 (1785)籌碼相關－凱基-東勢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-東勢券商分點個股進出
凱基-東勢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	5	42.80	0	0.00	42.80	5	9,450	0.05%
2024/05/06	1	43.50	0	0.00	43.15	1	9,433	0.01%
2024/05/03	2	44.75	4	44.90	43.40	-2	9,391	-0.02%
2024/04/29	2	44.38	1	44.80	45.00	1	9,405	0.01%
2024/04/26	0	0.00	3	44.77	44.40	-3	9,390	-0.03%
2024/04/25	5	44.60	3	44.40	44.40	2	9,368	0.02%
2024/04/24	0	0.00	1	45.10	45.10	-1	9,332	-0.01%
2024/04/22	0	0.00	3	44.80	44.20	-3	9,274	-0.03%
2024/04/19	6	46.01	0	0.00	46.25	6	9,165	0.07%
2024/04/17	3	48.20	1	48.45	48.95	2	8,892	0.02%
2024/04/16	24	48.67	25	47.47	47.30	-1	8,740	-0.01%
2024/04/15	20	50.18	13	50.48	48.75	7	8,511	0.08%
2024/04/12	5	48.53	11	49.04	48.75	-6	8,019	-0.07%
2024/04/11	7	48.04	0	0.00	48.10	7	7,909	0.09%
2024/04/10	4	49.54	5	49.60	49.05	-1	7,808	-0.01%
2024/04/09	18	49.35	7	49.59	49.60	11	7,656	0.14%
2024/04/08	14	47.85	13	48.57	48.70	1	7,433	0.01%
2024/04/03	1	47.85	1	47.45	47.90	0	7,262	0.00%
2024/04/02	2	48.18	3	48.45	47.85	-1	7,177	-0.01%
2024/04/01	1	50.00	0	0.00	48.55	1	7,064	0.01%
2024/03/29	3	49.62	5	49.22	49.55	-2	6,895	-0.03%
2024/03/28	13	51.09	6	51.78	49.55	7	6,529	0.11%
2024/03/27	1	49.80	0	0.00	50.10	1	5,985	0.02%
2024/03/26	5	47.80	5	47.60	47.40	0	5,732	0.00%
2024/03/25	2	48.85	3	48.48	48.60	-1	5,586	-0.02%
2024/03/21	2	51.20	3	51.07	50.00	-1	5,201	-0.02%
2024/03/20	13	48.87	16	49.37	49.55	-3	4,624	-0.06%
2024/03/18	3	44.70	0	0.00	44.95	3	3,809	0.08%
2024/03/14	2	44.20	0	0.00	44.25	2	3,720	0.05%
2024/03/13	1	43.80	0	0.00	43.70	1	3,689	0.03%
2024/03/08	28	45.06	7	44.56	44.00	21	3,594	0.58%
2024/03/07	30	46.73	18	47.18	46.20	12	3,465	0.35%
2024/03/06	1	45.35	0	0.00	45.90	1	2,950	0.03%
2024/03/05	18	45.26	7	44.78	44.85	11	2,880	0.38%
2024/03/04	2	45.45	1	44.40	45.30	1	2,797	0.04%
2024/03/01	1	43.80	3	44.00	43.90	-2	2,656	-0.08%
2024/02/29	0	0.00	1	44.10	44.25	-1	2,641	-0.04%
2024/02/27	2	43.83	0	0.00	43.40	2	2,606	0.08%
2024/02/26	0	0.00	5	44.25	44.50	-5	2,614	-0.19%
2024/02/23	0	0.00	1	42.95	42.65	-1	2,586	-0.04%
2024/02/22	7	43.83	0	43.60	43.35	7	2,538	0.27%
2024/02/21	7	44.34	3	45.00	44.50	4	2,499	0.16%
2024/02/19	2	43.43	1	43.35	43.35	1	2,339	0.04%
2024/02/16	1	44.10	4	45.00	44.15	-3	2,236	-0.13%
2024/01/29	0	0.00	2	40.40	40.05	-2	2,053	-0.10%
2024/01/26	0	0.00	4	39.80	40.20	-4	2,018	-0.20%
2024/01/19	0	0.00	1	38.00	38.05	-1	2,129	-0.05%
2024/01/17	1	37.30	0	0.00	37.10	1	2,362	0.04%
2024/01/09	1	38.05	0	0.00	37.85	1	2,904	0.03%
2024/01/05	0	0.00	1	38.40	38.30	-1	2,978	-0.03%
2024/01/04	0	38.44	0	0.00	38.20	0	3,011	0.00%
2023/12/27	1	39.00	0	0.00	38.90	1	3,000	0.03%
2023/12/22	3	39.00	0	0.00	38.85	3	2,995	0.10%
2023/12/15	0	0.00	1	40.20	40.10	-1	2,964	-0.03%
2023/12/14	5	39.86	0	0.00	39.95	5	2,955	0.17%
2023/12/08	3	39.18	0	0.00	39.00	3	2,957	0.10%
2023/12/05	0	0.00	2	40.30	39.90	-2	2,901	-0.07%
2023/11/23	0	0.00	20	41.85	40.85	-20	2,742	-0.73%
2023/11/22	0	0.00	2	40.90	41.15	-2	2,657	-0.08%
2023/11/21	0	0.00	1	40.55	40.50	-1	2,587	-0.04%
2023/11/15	1	39.30	0	0.00	39.40	1	2,486	0.04%
2023/11/10	0	38.30	5	38.12	38.10	-5	2,487	-0.20%
2023/11/09	2	39.10	0	0.00	39.05	2	2,462	0.08%
2023/11/08	3	39.30	0	0.00	39.35	3	2,489	0.12%
2023/11/06	1	41.15	1	40.80	40.80	0	2,458	0.00%
2023/11/02	1	39.65	0	0.00	39.10	1	2,323	0.04%
2023/10/31	1	40.24	2	40.55	39.10	-1	2,725	-0.04%
2023/10/30	0	0.00	2	40.50	40.80	-2	3,481	-0.06%
2023/10/27	6	39.87	0	0.00	39.40	6	3,366	0.18%
2023/10/26	5	40.00	2	39.85	40.00	3	3,376	0.09%
2023/10/25	2	40.45	0	0.00	40.20	2	3,416	0.06%
2023/10/24	7	39.44	8	39.25	39.20	-1	3,341	-0.03%
2023/10/23	3	39.75	2	40.00	39.70	1	3,298	0.03%
2023/10/20	14	39.33	3	39.33	39.65	11	3,099	0.35%
2023/10/19	2	38.68	0	0.00	38.80	2	2,914	0.07%
2023/10/18	0	0.00	5	38.55	38.05	-5	2,917	-0.17%
2023/10/16	1	38.80	2	38.88	38.40	-1	2,903	-0.03%
2023/10/11	0	0.00	2	37.90	37.40	-2	2,880	-0.07%
2023/10/06	0	0.00	3	37.33	37.25	-3	2,887	-0.10%
2023/10/05	0	0.00	2	37.20	37.05	-2	2,936	-0.07%
2023/09/18	0	0.00	1	38.20	37.85	-1	3,821	-0.03%
2023/09/13	0	0.00	1	37.60	37.60	-1	3,804	-0.03%
2023/09/11	1	36.80	0	0.00	36.90	1	3,857	0.03%
2023/09/08	1	37.10	0	0.00	37.00	1	3,914	0.03%
2023/09/07	1	37.15	0	0.00	37.20	1	4,142	0.02%
2023/08/31	0	0.00	1	37.50	37.50	-1	4,358	-0.02%
2023/08/28	11	35.86	0	0.00	36.30	11	4,376	0.25%
2023/08/25	1	35.70	1	36.50	36.30	0	4,386	0.00%
2023/08/18	21	36.25	1	38.40	35.60	20	4,850	0.41%
2023/08/16	1	35.20	1	35.25	35.15	0	4,911	0.00%
2023/08/14	1	35.30	0	0.00	35.00	1	4,906	0.02%
2023/08/10	2	37.40	2	37.20	37.10	0	4,828	0.00%
2023/08/09	1	37.40	0	0.00	37.15	1	4,791	0.02%
2023/08/07	1	37.25	0	0.00	37.55	1	4,735	0.02%
2023/08/04	4	37.44	2	37.48	37.25	2	4,646	0.04%
2023/08/02	8	40.49	8	40.46	41.35	0	4,297	0.00%
2023/07/31	0	0.00	1	38.50	37.60	-1	3,499	-0.03%
2023/07/28	3	37.82	0	0.00	37.80	3	3,457	0.09%
2023/07/27	0	0.00	1	36.50	38.20	-1	3,365	-0.03%
2023/07/26	0	0.00	1.2	36.53	36.15	-1.2	3,277	-0.04%
2023/07/24	4	35.79	0	0.00	35.60	4	3,270	0.12%
2023/07/21	1	36.80	0	0.00	36.60	1	3,243	0.03%
2023/07/19	1	37.50	6	37.55	37.00	-5	3,239	-0.15%
2023/07/18	5	38.82	0	0.00	38.20	5	3,235	0.15%
2023/07/17	2	39.10	0	0.00	39.10	2	3,200	0.06%
2023/07/12	1	38.60	0	0.00	38.50	1	3,227	0.03%
2023/07/10	0	0.00	6	40.10	40.95	-6	3,058	-0.20%
2023/07/07	4	39.03	0	0.00	39.20	4	2,909	0.14%
2023/07/06	1	39.40	0	0.00	39.45	1	2,912	0.03%
2023/07/05	3	39.10	3	39.50	39.10	0	2,871	0.00%
2023/07/03	1	38.45	0	0.00	38.45	1	2,860	0.03%
2023/06/30	1	38.05	0	0.00	38.35	1	2,848	0.04%
2023/06/28	3	38.40	2	38.65	38.45	1	2,804	0.04%
2023/06/27	10	40.08	23	39.89	38.95	-13	2,766	-0.47%
2023/06/26	0	0.00	2	39.35	39.45	-2	2,568	-0.08%
2023/06/21	1	38.30	0	0.00	38.25	1	2,470	0.04%
2023/06/19	0	0.00	2	38.70	38.70	-2	2,510	-0.08%
2023/06/14	2	38.85	3	38.60	38.80	-1	2,531	-0.04%
2023/06/13	3	39.50	5	39.55	39.10	-2	2,512	-0.08%
2023/06/09	5	38.50	5	38.30	38.35	0	2,359	0.00%
2023/06/08	6	38.93	0	0.00	38.55	6	2,348	0.26%
2023/06/07	10	38.92	8	38.94	39.25	2	2,324	0.09%
2023/06/06	5	37.80	0	0.00	37.60	5	2,156	0.23%
2023/05/31	1	37.10	0	0.00	37.20	1	2,133	0.05%
2023/05/26	2	38.15	0	0.00	37.55	2	2,113	0.09%
2023/05/25	5	38.98	0	0.00	38.85	5	2,011	0.25%
2023/05/24	15	39.38	0	0.00	39.55	15	1,899	0.79%
2023/05/22	5	37.50	0	0.00	37.60	5	1,632	0.31%
2023/05/19	0	0.00	0.1	36.60	36.60	-0.1	1,581	-0.01%
2023/05/16	0	0.00	1	36.05	36.00	-1	1,586	-0.06%
2023/05/09	1	36.35	0	0.00	36.00	1	1,719	0.06%
2023/05/03	0	0.00	1	37.30	36.50	-1	2,083	-0.05%
2023/05/02	1	36.20	0	0.00	36.55	1	2,100	0.05%
2023/04/27	1	35.35	1	36.10	35.90	0	2,099	0.00%
2023/04/20	4	36.55	0	0.00	36.50	4	2,049	0.20%
2023/04/18	0	0.00	1	38.60	37.75	-1	2,022	-0.05%
2023/04/13	0	0.00	10	37.25	36.90	-10	1,930	-0.52%
2023/04/11	0	0.00	4.4	37.44	37.50	-4.4	1,903	-0.23%
2023/04/06	0	0.00	2	37.33	36.75	-2	1,842	-0.11%
2023/03/28	2	36.43	0	0.00	36.40	2	1,827	0.11%
2023/03/24	0	0.00	1	37.60	37.05	-1	1,822	-0.05%
2023/03/23	0	0.00	2	36.98	36.85	-2	1,803	-0.11%
2023/03/22	2	36.38	0	0.00	36.35	2	1,784	0.11%
2023/03/21	0	0.00	2	37.40	36.75	-2	1,759	-0.11%
2023/03/17	0	35.30	0	0.00	35.30	0	1,717	0.00%
2023/03/16	1	36.50	1	36.80	35.95	0	1,702	0.00%
2023/03/15	1	36.10	10	36.25	36.10	-9	1,682	-0.54%
2023/03/14	3	36.50	0	0.00	36.10	3	1,768	0.17%
2023/03/10	1	36.70	0	0.00	36.60	1	1,753	0.06%
2023/03/07	0	0.00	1	37.75	37.55	-1	1,773	-0.06%
2023/03/06	0	0.00	2	37.15	37.05	-2	1,774	-0.11%
2023/02/23	0	0.00	2	37.15	37.05	-2	1,914	-0.10%
2023/02/22	0	0.00	4	37.00	36.90	-4	1,940	-0.21%
2023/02/17	1	37.10	0	0.00	37.20	1	2,314	0.04%
2023/02/14	0	37.25	0	0.00	37.10	0	2,351	0.00%
2023/02/09	1	37.70	0	0.00	37.60	1	2,389	0.04%
2023/02/08	0	0.00	1	38.40	38.60	-1	2,348	-0.04%
2023/02/07	2	37.70	0	0.00	37.60	2	2,297	0.09%
2023/02/06	4	38.36	0.4	38.26	38.35	3.6	2,263	0.16%
2023/02/03	2	38.10	3	38.53	38.95	-1	2,222	-0.05%
2023/02/02	2.2	37.30	15	37.40	37.60	-12.8	2,048	-0.62%
2023/02/01	0	0.00	2	35.15	35.70	-2	1,844	-0.11%
2023/01/31	0	0.00	1	34.25	34.65	-1	1,806	-0.06%
2023/01/04	2	32.15	1	32.45	32.45	1	1,767	0.06%
2022/12/30	0	0.00	5	32.20	32.05	-5	1,784	-0.28%
2022/12/23	0	0.00	10	32.33	32.45	-10	1,833	-0.55%
2022/12/20	2	32.90	1	33.10	31.90	1	1,993	0.05%
2022/12/19	2	32.80	0	0.00	32.80	2	2,017	0.10%
2022/12/16	2	32.95	0	0.00	32.80	2	2,031	0.10%
2022/12/09	0	0.00	2	33.85	33.75	-2	2,199	-0.09%
2022/12/05	0	0.00	3	34.97	35.25	-3	2,061	-0.15%
2022/12/02	1	34.35	0	0.00	34.30	1	1,998	0.05%
2022/12/01	0	0.00	2	34.50	34.10	-2	1,991	-0.10%
2022/11/24	0	0.00	1	33.70	33.80	-1	1,934	-0.05%
2022/11/23	1	34.35	0	0.00	34.30	1	1,908	0.05%
2022/11/16	2	34.90	2	34.25	35.00	0	1,701	0.00%
2022/11/15	12	34.45	0	0.00	34.45	12	1,502	0.80%
2022/11/14	0	0.00	2	30.60	31.35	-2	1,397	-0.14%
2022/10/13	0	29.40	0	0.00	27.70	0	1,560	0.00%
2022/10/04	2	30.70	0	0.00	30.90	2	1,645	0.12%
2022/10/03	3	29.95	0	0.00	29.90	3	1,646	0.18%
2022/09/30	1	29.65	0	0.00	29.90	1	1,643	0.06%
2022/09/28	8	29.60	0	0.00	29.30	8	1,639	0.49%
2022/09/26	0.1	33.75	0	0.00	32.90	0.1	1,518	0.00%
2022/09/23	0	35.45	0	0.00	35.05	0	1,523	0.00%
2022/09/22	5	35.00	0	0.00	35.50	5	1,530	0.33%
2022/09/15	0.1	36.25	0	0.00	36.10	0.1	1,391	0.00%
2022/09/13	0.1	36.95	0	0.00	36.80	0.1	1,425	0.00%
2022/09/12	0.1	37.25	0	0.00	37.25	0.1	1,469	0.00%
2022/09/05	1	36.90	0	0.00	36.95	1	1,552	0.06%
2022/09/02	5	37.80	0	0.00	37.60	5	1,568	0.32%
2022/08/31	2	38.55	0	0.00	38.80	2	1,577	0.13%
2022/08/30	2	38.20	0	0.00	38.35	2	1,590	0.13%
2022/08/29	16.1	38.03	0	0.00	38.00	16.1	1,615	0.99%
2022/08/26	4	39.00	0	0.00	38.90	4	1,630	0.25%
2022/08/18	2	38.50	1	38.35	38.40	1	1,800	0.06%
2022/08/16	2	38.60	2	38.80	38.70	0	1,778	0.00%
2022/08/11	3	37.15	0	0.00	37.10	3	1,726	0.17%
2022/08/09	4	36.83	0	0.00	37.55	4	1,726	0.23%
2022/08/05	2	35.95	0	0.00	35.95	2	1,727	0.12%
2022/08/04	0.1	35.50	0	0.00	35.40	0.1	1,793	0.00%
2022/08/03	0	0.00	10.1	35.50	35.40	-10.1	1,834	-0.55%
2022/07/29	0.1	37.50	18	37.11	37.10	-18	1,873	-0.96%
2022/07/28	3	37.60	0	0.00	37.40	3	1,935	0.16%
2022/07/25	0.1	39.40	0	0.00	39.35	0.1	1,985	0.00%
2022/07/15	10	38.10	0	0.00	38.45	10	2,254	0.44%
2022/07/12	0.1	35.75	10	36.37	35.35	-9.9	2,249	-0.44%
2022/07/08	1	39.90	0	0.00	39.90	1	2,292	0.04%
2022/07/01	0	0.00	4	39.90	38.50	-4	2,441	-0.16%
2022/06/30	0	0.00	3	40.75	40.90	-3	2,436	-0.12%
2022/06/21	5	41.47	0	0.00	41.70	5	2,757	0.18%
2022/06/01	5	47.00	0	0.00	47.00	5	3,099	0.16%
2022/05/12	10	46.63	0	0.00	45.00	10	5,589	0.18%
2022/05/10	6	47.18	0	0.00	48.95	6	5,566	0.11%
2022/05/06	0	0.00	0	49.55	49.60	0	5,743	0.00%
2022/05/05	0	50.10	1	50.30	50.50	-1	5,803	-0.02%
2022/05/03	1	48.45	0	0.00	48.40	1	5,759	0.02%
2022/04/27	10	47.80	10	48.20	48.40	0	5,824	0.00%
2022/04/22	0	0.00	1	50.80	51.00	-1	5,753	-0.02%
2022/04/21	1	50.20	1	51.20	50.20	0	5,684	0.00%
2022/04/19	1	50.20	0	0.00	49.90	1	5,658	0.02%
2022/04/14	0	0.00	1	51.20	51.60	-1	5,704	-0.02%
2022/04/08	1	50.10	2	50.00	49.95	-1	5,853	-0.02%
2022/04/07	0	0.00	0.1	50.00	49.45	-0.1	6,111	0.00%
2022/04/01	0.1	51.10	0	0.00	51.50	0.1	6,117	0.00%
2022/03/30	5	52.22	4	51.78	51.50	1	6,164	0.02%
2022/03/29	0	0.00	1	51.50	51.60	-1	6,011	-0.02%
2022/03/28	0.1	50.20	0	0.00	50.40	0.1	5,977	0.00%
2022/03/25	1	50.70	1	50.70	50.50	0	6,080	0.00%
2022/03/24	1	50.50	0	0.00	50.20	1	6,071	0.02%
2022/03/22	2	50.55	3	50.50	50.40	-1	6,054	-0.02%
2022/03/18	5	49.25	0	0.00	48.95	5	6,044	0.08%
2022/03/17	11	49.00	10	49.13	49.05	1	6,112	0.02%
2022/03/11	0	0.00	10	50.20	50.10	-10	6,312	-0.16%
2022/03/10	9	50.36	8	50.50	50.80	1	6,351	0.02%
2022/03/09	11	48.35	0	0.00	49.25	11	6,374	0.17%
2022/03/08	5	48.00	0	0.00	47.65	5	6,453	0.08%
2022/03/07	1	50.60	3	50.20	49.80	-2	6,689	-0.03%
2022/03/04	2	52.40	2	51.60	51.30	0	6,628	0.00%
2022/03/03	0	0.00	0.4	51.11	51.00	-0.4	6,647	-0.01%
2022/03/01	1	51.10	0	0.00	51.20	1	6,827	0.01%
2022/02/25	0	0.00	1	52.10	51.80	-1	6,866	-0.01%
2022/02/24	28	54.08	18	53.42	50.90	10	6,926	0.14%
2022/02/23	5	53.30	6	53.65	52.90	-1	6,216	-0.02%
2022/02/22	3	53.00	4	52.23	53.40	-1	6,018	-0.02%
2022/02/21	0	0.00	4	52.45	53.00	-4	6,049	-0.07%
2022/02/18	1	50.80	0	0.00	50.70	1	5,974	0.02%
2022/02/16	0	0.00	1	50.90	50.90	-1	6,871	-0.01%
2022/02/15	0	0.00	1	51.40	51.20	-1	7,101	-0.01%
2022/02/14	0	0.00	11	51.78	50.90	-11	7,280	-0.15%
2022/02/11	10	51.80	0	0.00	51.90	10	7,317	0.14%
2022/02/10	3	51.90	0	0.00	51.70	3	7,522	0.04%
2022/02/09	6	51.70	0	0.00	51.80	6	8,019	0.07%
2022/01/26	0	0.00	1	46.95	46.90	-1	8,426	-0.01%
2022/01/24	21	47.37	0	0.00	46.95	21	9,842	0.21%
2022/01/19	40	49.83	0	0.00	49.55	40	9,938	0.40%
2022/01/14	20	49.10	0	0.00	49.10	20	10,226	0.20%
2022/01/11	41	49.84	2	49.45	49.40	39	10,661	0.37%
2022/01/10	20	49.45	0	0.00	49.70	20	10,782	0.19%
2022/01/07	20	49.25	0	0.00	49.20	20	10,856	0.18%
2022/01/06	20	50.10	1	50.10	50.30	19	10,853	0.18%
2022/01/05	60	50.73	0	0.00	50.90	60	10,922	0.55%
2022/01/04	77	51.18	7	50.81	51.40	70	11,045	0.63%
2022/01/03	40	50.40	0	0.00	50.20	40	11,158	0.36%
2021/12/30	2	51.85	2	51.45	51.10	0	11,530	0.00%
2021/12/29	0	0.00	1	50.50	50.20	-1	11,667	-0.01%
2021/12/28	15	49.40	1	49.40	49.40	14	11,758	0.12%
2021/12/27	10	50.30	1	50.50	49.90	9	12,157	0.07%
2021/12/24	10.2	49.46	5	49.30	49.40	5.2	12,265	0.04%
2021/12/23	30	49.83	0	0.00	49.85	30	12,426	0.24%
2021/12/22	40.1	49.69	0	0.00	49.55	40.1	12,547	0.32%
2021/12/21	0	0.00	1	50.60	50.20	-1	12,615	-0.01%
2021/12/20	2	49.03	0	0.00	49.10	2	12,605	0.02%
2021/12/17	15	48.50	0	0.00	48.30	15	12,742	0.12%
2021/12/16	1	48.75	0	0.00	48.65	1	12,971	0.01%
2021/12/14	7	48.57	0	0.00	48.70	7	13,938	0.05%
2021/12/13	10	48.45	27	48.36	49.60	-17	14,296	-0.12%
2021/12/10	103.1	49.09	2	49.35	49.00	101.1	14,595	0.69%	大買/鉅額交易
2021/12/09	61	50.40	2	51.00	50.30	59	14,855	0.40%
2021/12/08	2	50.10	1	50.20	50.00	1	14,945	0.01%
2021/12/07	45.1	49.93	2	50.00	50.00	43.1	14,954	0.29%
2021/12/06	35.1	50.59	1	50.20	50.60	34.1	14,946	0.23%
2021/12/03	1	50.00	5	49.95	50.00	-4	14,982	-0.03%
2021/12/02	81	49.81	1	49.90	49.75	80	15,039	0.53%
2021/12/01	16	50.86	4	51.20	50.80	12	15,171	0.08%
2021/11/30	11	49.19	1	49.25	49.05	10	14,883	0.07%
2021/11/29	6	48.06	1	48.45	48.50	5	14,972	0.03%
2021/11/26	20	49.38	2	49.60	49.10	18	14,967	0.12%
2021/11/25	13	50.98	22	51.32	50.60	-9	14,927	-0.06%
2021/11/24	6	50.57	4	50.50	50.80	2	14,935	0.01%
2021/11/23	16	51.68	3	51.83	51.40	13	15,077	0.09%
2021/11/22	0	0.00	1	54.20	53.80	-1	14,934	-0.01%
2021/11/19	1	53.40	0	0.00	53.50	1	14,833	0.01%
2021/11/18	16	53.64	0.2	54.00	52.90	15.8	14,815	0.11%
2021/11/17	0	0.00	6	56.67	56.20	-6	14,505	-0.04%
2021/11/16	2	55.65	27	56.32	55.70	-25	14,332	-0.17%
2021/11/15	30	57.46	10	57.69	56.70	20	14,092	0.14%
2021/11/12	6	53.25	0	0.00	54.10	6	13,465	0.04%
2021/11/11	0	0.00	3	52.97	53.00	-3	13,244	-0.02%
2021/11/10	1	51.50	7	52.13	52.30	-6	13,098	-0.05%
2021/11/09	6	50.32	8	50.80	51.40	-2	12,967	-0.02%
2021/11/08	28	51.42	6	52.08	51.00	22	12,736	0.17%
2021/11/05	12	53.98	19	54.53	54.70	-7	12,220	-0.06%
2021/11/04	3	52.63	1	53.50	53.00	2	11,885	0.02%
2021/11/03	14.1	53.00	16	53.79	52.70	-1.9	11,861	-0.02%
2021/11/02	20	53.41	4	52.80	52.80	16	11,705	0.14%
2021/11/01	27	53.54	32	54.34	55.00	-5	11,120	-0.04%
2021/10/29	1	49.90	0	0.00	50.00	1	10,330	0.01%
2021/10/28	1	50.10	20	50.20	50.10	-19	10,288	-0.18%
2021/10/27	0	0.00	4	50.35	50.60	-4	10,257	-0.04%
2021/10/26	1	50.30	3	50.97	50.40	-2	10,279	-0.02%
2021/10/25	1	50.90	2	51.00	51.00	-1	10,236	-0.01%
2021/10/22	2	52.00	0	0.00	52.10	2	10,328	0.02%
2021/10/21	0	51.90	2	52.30	51.20	-2	10,454	-0.02%
2021/10/20	8	51.99	8	52.13	52.50	0	10,387	0.00%
2021/10/19	17.1	51.58	11	51.15	51.70	6.1	10,324	0.06%
2021/10/18	17	51.35	23	50.57	51.40	-6	10,469	-0.06%
2021/10/15	8	50.00	9	50.09	49.95	-1	10,771	-0.01%
2021/10/14	1	49.70	0	0.00	49.40	1	11,074	0.01%
2021/10/13	3	49.52	2.1	49.99	49.20	1	11,804	0.01%
2021/10/12	1	50.70	21	50.14	49.85	-20	12,045	-0.17%
2021/10/08	3.1	51.70	0	0.00	51.60	3.1	12,565	0.02%
2021/10/07	21.1	52.02	18	52.37	52.70	3.1	13,491	0.02%
2021/10/06	54	51.91	44	51.70	52.20	10	13,794	0.07%
2021/10/05	7	49.40	15	49.65	51.30	-8	13,520	-0.06%
2021/10/04	7	50.11	7	51.79	49.90	0	13,468	0.00%
2021/10/01	16	50.08	7	51.10	50.00	9	13,222	0.07%
2021/09/30	3	50.90	2	50.65	51.20	1	13,329	0.01%
2021/09/29	27	49.18	11	49.63	49.00	16	13,692	0.12%
2021/09/28	0	0.00	20	50.65	50.50	-20	14,339	-0.14%
2021/09/27	6	50.47	0	0.00	51.10	6	14,280	0.04%
2021/09/24	3	50.57	2	50.20	51.00	1	14,231	0.01%
2021/09/23	38	50.76	17	50.76	50.30	21	14,114	0.15%
2021/09/22	5	50.32	0	0.00	49.90	5	13,911	0.04%
2021/09/17	18.1	53.08	7	52.71	51.50	11.1	13,682	0.08%
2021/09/16	4	51.15	19	51.80	51.90	-15	13,032	-0.12%
2021/09/15	13	50.99	2	50.60	51.00	11	12,655	0.09%
2021/09/14	11	50.00	6	51.05	51.80	5	12,311	0.04%
2021/09/13	0	0.00	5	49.95	49.80	-5	11,977	-0.04%
2021/09/10	5	48.99	0	0.00	49.20	5	11,946	0.04%
2021/09/08	5	47.70	2	47.65	47.30	3	12,285	0.02%
2021/09/07	5	48.65	5	49.47	49.15	0	12,480	0.00%
2021/09/06	2	50.10	7	49.90	49.50	-5	12,502	-0.04%
2021/09/03	7	48.75	8	48.98	48.65	-1	12,276	-0.01%
2021/09/02	3	50.10	10	49.32	48.60	-7	12,248	-0.06%
2021/09/01	0	0.00	13	49.92	49.90	-13	12,108	-0.11%
2021/08/30	6	48.77	0	0.00	48.60	6	11,971	0.05%
2021/08/27	20	48.67	7	48.96	48.45	13	11,968	0.11%
2021/08/26	3	47.13	0	0.00	47.55	3	11,751	0.03%
2021/08/24	10	47.20	0	0.00	47.05	10	11,737	0.09%
2021/08/19	0	0.00	1	46.00	45.65	-1	11,855	-0.01%
2021/08/16	1	44.40	0	0.00	44.80	1	11,933	0.01%
2021/08/13	2	45.28	0	0.00	45.40	2	11,922	0.02%
2021/08/09	1	47.45	0	0.00	46.25	1	12,326	0.01%
2021/08/06	2	48.30	0	0.00	48.00	2	12,349	0.02%
2021/08/04	4	47.91	11	48.13	47.80	-7	12,774	-0.05%
2021/08/03	3	47.85	2	47.93	47.85	1	12,936	0.01%
2021/07/28	2	46.80	3	47.25	47.00	-1	13,279	-0.01%
2021/07/27	5	48.98	26	49.66	48.60	-21	13,399	-0.16%
2021/07/26	28	50.90	0	0.00	51.00	28	13,505	0.21%
2021/07/23	2	50.90	16	51.56	51.20	-14	13,593	-0.10%
2021/07/22	16	50.53	9	51.59	50.30	7	13,704	0.05%
2021/07/21	44	52.68	89	51.35	50.70	-45	13,843	-0.33%
2021/07/20	13	52.46	2	52.40	52.50	11	14,556	0.08%
2021/07/19	7	52.80	11	52.45	52.40	-4	14,458	-0.03%
2021/07/16	4	50.33	2	50.65	50.50	2	13,970	0.01%
2021/07/15	18	52.72	32	52.62	51.80	-14	13,812	-0.10%
2021/07/14	39	51.29	58.8	51.94	52.10	-19.8	13,442	-0.15%
2021/07/13	15	49.03	25	49.17	49.10	-10	12,527	-0.08%
2021/07/12	2	46.10	1	46.00	46.30	1	12,177	0.01%
2021/07/09	3	45.15	13	45.06	45.15	-10	12,446	-0.08%
2021/07/08	32	45.93	2	45.85	45.50	30	13,047	0.23%
2021/07/07	6.1	46.56	1	47.10	46.00	5.1	13,378	0.04%
2021/07/06	38	48.23	10	47.25	47.20	28	14,115	0.20%
2021/07/05	2	49.43	5	50.22	50.30	-3	14,311	-0.02%
2021/07/02	3	45.93	8	45.66	45.80	-5	15,458	-0.03%
2021/07/01	2	46.08	2	46.55	45.35	0	17,436	0.00%
2021/06/30	5	46.35	0	0.00	46.45	5	18,379	0.03%
2021/06/29	1	46.40	0	0.00	45.90	1	18,480	0.01%
2021/06/28	5	45.85	0	0.00	45.95	5	18,515	0.03%
2021/06/25	1	46.85	21	46.17	46.15	-20	18,577	-0.11%
2021/06/24	0	0.00	27	45.35	45.50	-27	18,572	-0.15%
2021/06/23	8	45.30	0	0.00	45.30	8	18,610	0.04%
2021/06/22	4	45.20	0	0.00	44.60	4	18,669	0.02%
2021/06/21	16	45.30	5	45.10	44.90	11	18,667	0.06%
2021/06/18	10	46.75	2	47.55	46.50	8	18,622	0.04%
2021/06/17	23	47.48	9	47.97	48.10	14	18,526	0.08%
2021/06/16	2	46.88	1	47.05	47.45	1	18,320	0.01%
2021/06/15	5	46.40	0	0.00	46.90	5	18,204	0.03%
2021/06/11	2	45.25	1	45.35	45.25	1	18,107	0.01%
2021/06/09	1	44.90	0	0.00	45.00	1	18,119	0.01%
2021/06/08	1	45.00	0	0.00	45.00	1	18,184	0.01%
2021/06/07	1	45.80	0	0.00	45.85	1	18,242	0.01%
2021/06/04	1	45.70	0	0.00	45.50	1	18,284	0.01%
2021/06/03	1	46.80	0	0.00	46.80	1	18,230	0.01%
2021/06/02	2	47.40	1	48.40	47.30	1	18,235	0.01%
2021/06/01	1	48.10	0	0.00	48.20	1	18,217	0.01%
2021/05/31	1	47.30	1	48.80	47.65	0	18,211	0.00%
2021/05/28	0	0.00	7.6	46.55	46.00	-7.6	18,116	-0.04%
2021/05/27	2	44.73	0	0.00	45.30	2	18,180	0.01%
2021/05/26	0	0.00	5	45.10	45.35	-5	18,237	-0.03%
2021/05/24	2	44.25	1	44.50	44.15	1	18,254	0.01%
2021/05/21	4	43.96	0	0.00	44.10	4	18,342	0.02%
2021/05/20	2	43.23	1	43.65	42.95	1	18,656	0.01%
2021/05/18	0	0.00	1	42.30	43.20	-1	18,690	-0.01%
2021/05/17	2	40.05	0	0.00	39.30	2	18,737	0.01%
2021/05/14	1	44.05	0	0.00	43.40	1	18,621	0.01%
2021/05/13	0	0.00	6	41.30	44.00	-6	18,559	-0.03%
2021/05/12	0	0.00	4	44.81	43.75	-4	18,474	-0.02%
2021/05/11	1	49.25	15	49.35	47.90	-14	18,350	-0.08%
2021/05/10	1	50.80	0	0.00	50.90	1	18,357	0.01%
2021/05/07	18	51.47	1	52.00	52.00	17	18,398	0.09%
2021/05/06	2	50.70	19	49.98	49.65	-17	18,442	-0.09%
2021/05/05	3	51.40	0	0.00	50.40	3	18,373	0.02%
2021/05/04	4	50.04	0	0.00	49.95	4	18,316	0.02%
2021/05/03	12	53.24	2	51.80	51.80	10	18,112	0.06%
2021/04/29	4	56.40	15.5	56.10	56.20	-11.5	17,895	-0.06%
2021/04/28	13	56.66	5	56.54	57.00	8	17,969	0.04%
2021/04/27	5	58.32	2	57.05	57.20	3	17,973	0.02%
2021/04/26	48	59.20	18	58.16	57.90	30	17,932	0.17%
2021/04/23	6	54.65	2	55.80	55.80	4	17,023	0.02%
2021/04/22	2	54.60	14	55.11	53.00	-12	17,246	-0.07%
2021/04/21	0	0.00	2	55.65	55.30	-2	17,374	-0.01%
2021/04/20	11	57.89	0	0.00	56.40	11	17,962	0.06%
2021/04/19	2	55.85	7.3	56.26	56.50	-5.3	17,822	-0.03%
2021/04/16	5	58.20	14	57.35	56.80	-9	17,894	-0.05%
2021/04/15	2	56.50	6	57.65	58.30	-4	18,926	-0.02%
2021/04/14	77	56.16	84.1	55.62	56.20	-7.1	19,774	-0.04%
2021/04/13	6	58.12	17.1	58.03	56.00	-11.1	19,127	-0.06%
2021/04/12	6	59.55	5	58.80	58.90	1	18,691	0.01%
2021/04/09	20	57.82	20	58.34	57.30	0	17,768	0.00%
2021/04/08	33	58.28	27	59.34	58.50	6	17,049	0.04%
2021/04/07	38	53.83	54.1	54.84	55.70	-16.1	15,209	-0.11%
2021/04/06	2	50.70	8.6	48.74	50.70	-6.6	13,272	-0.05%
2021/04/01	0	0.00	1	46.50	46.10	-1	12,306	-0.01%
2021/03/30	5	46.15	0	0.00	45.80	5	12,179	0.04%
2021/03/29	1	45.80	2	45.25	45.75	-1	12,107	-0.01%
2021/03/26	2	45.05	0	0.00	45.55	2	12,100	0.02%
2021/03/25	3	44.58	5	44.80	44.20	-2	12,107	-0.02%
2021/03/24	1	45.20	1	45.50	45.05	0	12,108	0.00%
2021/03/23	2	45.75	1	45.65	45.65	1	12,143	0.01%
2021/03/22	2	46.00	1	45.80	45.80	1	12,126	0.01%
2021/03/19	6	46.08	2	46.40	45.95	4	12,181	0.03%
2021/03/18	0	0.00	1	47.30	46.80	-1	12,178	-0.01%
2021/03/16	0	0.00	2	45.70	45.75	-2	12,224	-0.02%
2021/03/12	3	46.00	0	0.00	45.80	3	12,346	0.02%
2021/03/11	4	46.79	1	46.40	46.30	3	12,673	0.02%
2021/03/10	0	0.00	2	46.55	47.00	-2	12,736	-0.02%
2021/03/09	1	46.30	0	0.00	45.75	1	12,712	0.01%
2021/03/08	1	46.10	2	46.55	46.25	-1	12,814	-0.01%
2021/03/05	1	45.00	1	45.80	45.70	0	13,134	0.00%
2021/03/04	0	0.00	1	46.50	46.15	-1	13,551	-0.01%
2021/03/03	1	46.30	1.4	47.16	47.10	-0.4	13,606	0.00%
2021/03/02	5	49.12	0	0.00	46.85	5	13,607	0.04%
2021/02/26	10	47.80	0	0.00	48.40	10	13,529	0.07%
2021/02/25	1	47.50	0	0.00	47.70	1	13,563	0.01%
2021/02/24	0	0.00	1	47.70	46.80	-1	13,587	-0.01%
2021/02/23	0	0.00	3.1	47.84	47.90	-3.1	13,656	-0.02%
2021/02/22	6	48.23	4.1	48.18	48.60	1.9	13,745	0.01%
2021/02/19	3	45.35	0	0.00	45.70	3	14,229	0.02%
2021/02/18	2	45.93	1	46.15	46.00	1	14,850	0.01%
2021/02/17	3.8	44.75	5	44.89	45.30	-1.2	14,789	-0.01%
2021/02/05	2	42.70	6	42.74	42.90	-4	14,707	-0.03%
2021/02/04	0	0.00	5.3	42.63	42.50	-5.3	14,995	-0.04%
2021/02/03	3	42.52	3	42.82	42.40	0	15,043	0.00%
2021/02/02	3	43.18	1	43.10	43.20	2	15,072	0.01%
2021/02/01	2	41.30	0	44.50	43.40	2	15,060	0.01%
2021/01/29	3	43.93	0	0.00	43.90	3	14,927	0.02%
2021/01/27	1	47.40	0	0.00	46.85	1	14,729	0.01%
2021/01/26	1	47.60	0	0.00	47.15	1	14,693	0.01%
2021/01/25	1	47.60	1	48.00	48.35	0	14,641	0.00%
2021/01/22	2	47.93	3	48.53	48.75	-1	14,545	-0.01%
2021/01/21	8	47.98	1	49.20	47.80	7	14,489	0.05%
2021/01/20	3	48.27	2	49.70	47.75	1	14,271	0.01%
2021/01/19	1	50.00	15	49.92	50.00	-14	14,077	-0.10%
2021/01/18	3	48.87	0	0.00	49.55	3	13,862	0.02%
2021/01/15	12	49.98	3	50.80	49.15	9	13,762	0.07%
2021/01/14	6	50.48	12	49.90	50.10	-6	13,352	-0.04%
2021/01/13	4	49.26	16	49.44	50.40	-12	13,297	-0.09%
2021/01/12	1	47.35	1	47.55	46.25	0	12,807	0.00%
2021/01/11	0	0.00	16	48.65	48.65	-16	12,709	-0.13%
2021/01/08	33	49.71	4	49.90	48.10	29	12,518	0.23%
2021/01/07	29	47.10	30	48.46	48.75	-1	11,205	-0.01%
2021/01/06	0	0.00	4	44.19	44.35	-4	10,130	-0.04%
2021/01/04	0	0.00	7	44.17	45.20	-7	10,236	-0.07%
2020/12/31	2	43.63	3	43.65	43.50	-1	10,418	-0.01%
2020/12/30	10	43.52	0	0.00	43.50	10	10,447	0.10%
2020/12/29	3	44.87	0	0.00	44.35	3	10,435	0.03%
2020/12/22	2	44.28	1	43.80	43.75	1	10,695	0.01%
2020/12/21	1	45.10	1	44.75	44.90	0	10,840	0.00%
2020/12/18	8	43.84	26	43.82	44.45	-18	10,865	-0.17%
2020/12/17	2	43.50	3	43.40	43.40	-1	10,947	-0.01%
2020/12/16	1	44.60	2	44.28	44.20	-1	11,040	-0.01%
2020/12/15	2	43.73	0	43.60	43.55	2	11,443	0.02%
2020/12/14	1	45.10	0	0.00	44.90	1	11,588	0.01%
2020/12/11	0	0.00	5	44.85	45.60	-5	12,774	-0.04%
2020/12/10	6	46.13	0	0.00	45.80	6	12,929	0.05%
2020/12/09	35	47.25	28	47.47	46.90	7	13,201	0.05%
2020/12/08	8	47.04	0	0.00	46.80	8	13,662	0.06%
2020/12/07	8	47.79	6	49.33	47.50	2	14,401	0.01%
2020/12/04	2	47.48	2	47.25	47.60	0	14,226	0.00%
2020/12/03	3	46.87	0	0.00	46.60	3	14,821	0.02%
2020/12/02	8	47.67	0	0.00	47.00	8	14,954	0.05%
2020/12/01	7	47.83	11	48.83	47.90	-4	14,996	-0.03%
2020/11/30	8	47.22	32	47.36	47.50	-24	14,698	-0.16%
2020/11/27	1	46.25	9	46.40	46.60	-8	14,331	-0.06%
2020/11/26	0	0.00	2	45.80	45.95	-2	14,300	-0.01%
2020/11/25	2	45.55	5	45.33	45.35	-3	14,366	-0.02%
2020/11/24	11	45.72	3	45.73	45.05	8	14,527	0.06%
2020/11/23	2	46.00	0	0.00	46.00	2	15,203	0.01%
2020/11/20	2	45.95	1	45.90	45.90	1	15,209	0.01%
2020/11/19	0	0.00	2	46.85	46.80	-2	15,140	-0.01%
2020/11/18	28	47.87	11	47.86	46.55	17	15,155	0.11%
2020/11/17	21	46.73	5	46.83	47.25	16	14,488	0.11%
2020/11/16	4	45.09	0	0.00	44.90	4	14,093	0.03%
2020/11/12	36.3	46.10	5	46.05	45.65	31.3	14,095	0.22%
2020/11/11	0	0.00	3	44.80	45.20	-3	13,869	-0.02%
2020/11/10	2	44.13	1	45.25	44.20	1	13,909	0.01%
2020/11/09	2	45.15	1	45.45	44.70	1	13,870	0.01%
2020/11/06	5	44.00	1	43.60	43.70	4	13,774	0.03%
2020/11/05	0	0.00	2	43.80	43.60	-2	13,815	-0.01%
2020/11/04	0	0.00	1	43.50	44.00	-1	13,900	-0.01%
2020/11/02	8	41.87	0	0.00	42.35	8	14,218	0.06%
2020/10/29	1	43.30	0	0.00	43.80	1	14,494	0.01%
2020/10/27	0	0.00	5	44.45	44.40	-5	14,978	-0.03%
2020/10/23	1	45.95	3	45.78	45.60	-2	15,461	-0.01%
2020/10/22	1	45.00	4	45.19	45.20	-3	15,881	-0.02%
2020/10/21	4	46.50	14	46.09	45.25	-10	16,590	-0.06%
2020/10/20	5	45.51	31	45.56	45.00	-26	16,924	-0.15%
2020/10/16	1	44.15	15	44.34	43.20	-14	18,492	-0.08%
2020/10/15	3	44.80	6	45.05	44.60	-3	18,748	-0.02%
2020/10/14	6	45.03	2	44.80	45.20	4	19,042	0.02%
2020/10/13	0	0.00	1	44.55	44.10	-1	19,334	-0.01%
2020/10/12	9	44.33	2	44.70	44.20	7	19,647	0.04%
2020/10/08	7	44.90	8	44.66	44.40	-1	20,085	0.00%
2020/10/07	1	43.15	2	43.38	43.30	-1	20,792	0.00%
2020/10/06	15	43.09	6	42.84	43.05	9	21,645	0.04%
2020/10/05	6	42.31	0	0.00	42.15	6	22,185	0.03%
2020/09/29	0	0.00	15	42.15	41.90	-15	23,236	-0.06%
2020/09/28	0	0.00	1	42.15	42.15	-1	24,542	0.00%
2020/09/25	7	42.09	8	42.61	41.10	-1	25,757	0.00%
2020/09/24	12	41.78	1	41.60	41.50	11	26,543	0.04%
2020/09/22	3	44.12	10	43.88	44.05	-7	28,013	-0.02%
2020/09/21	1	45.80	0	0.00	45.05	1	28,112	0.00%
2020/09/18	2	45.48	2	45.35	45.60	0	28,313	0.00%
2020/09/17	2	44.83	18	44.77	44.85	-16	28,397	-0.06%
2020/09/16	21	46.63	21	47.69	44.80	0	28,682	0.00%
2020/09/15	32	45.39	31	45.30	45.60	1	27,687	0.00%
2020/09/14	1	44.50	5	45.12	45.35	-4	27,735	-0.01%
2020/09/11	13	44.02	4	43.85	43.55	9	27,740	0.03%
2020/09/10	22	44.41	45.8	44.75	45.20	-23.8	27,334	-0.09%
2020/09/09	0	0.00	4	42.25	43.10	-4	26,727	-0.01%
2020/09/08	40	43.64	30	42.56	42.00	10	26,769	0.04%
2020/09/07	0	0.00	3	41.62	41.10	-3	26,467	-0.01%
2020/09/04	12	41.05	2	40.70	40.70	10	26,733	0.04%
2020/09/03	1	40.30	0	0.00	40.00	1	26,980	0.00%
2020/09/02	3	41.05	1	40.70	40.70	2	27,512	0.01%
2020/09/01	1	41.25	0	0.00	41.45	1	27,554	0.00%
2020/08/31	1	41.00	0	0.00	40.90	1	28,092	0.00%
2020/08/28	3	42.10	3	42.25	41.95	0	28,500	0.00%
2020/08/27	7	43.41	12	43.37	43.00	-5	28,745	-0.02%
2020/08/26	1	41.10	0	0.00	40.55	1	28,009	0.00%
2020/08/25	2	40.40	0	0.00	40.55	2	27,928	0.01%
2020/08/24	2	39.75	2	39.20	40.95	0	27,802	0.00%
2020/08/21	7	37.73	5	38.35	38.60	2	27,556	0.01%
2020/08/20	10	36.48	0	0.00	36.00	10	27,360	0.04%
2020/08/19	1	40.00	0	39.80	39.80	1	27,072	0.00%
2020/08/18	2	40.65	0	0.00	40.65	2	26,969	0.01%
2020/08/17	1	41.80	0	0.00	41.60	1	26,855	0.00%
2020/08/14	1	39.80	0	0.00	40.00	1	26,705	0.00%
2020/08/13	1	40.90	2	41.83	40.80	-1	26,553	0.00%
2020/08/12	7	41.67	5	41.60	41.70	2	26,458	0.01%
2020/08/11	2	42.20	0	0.00	42.35	2	26,375	0.01%
2020/08/10	3	44.90	5	44.70	43.80	-2	26,238	-0.01%
2020/08/07	3	44.17	2	44.38	44.10	1	26,110	0.00%
2020/08/06	22	44.16	14	43.28	43.30	8	25,941	0.03%
2020/08/05	5	44.80	1	45.05	44.90	4	25,721	0.02%
2020/08/04	5	45.85	9	45.75	45.50	-4	25,608	-0.02%
2020/08/03	5	45.40	6	45.24	45.00	-1	25,360	0.00%
2020/07/31	4	43.08	1	42.60	43.50	3	24,925	0.01%
2020/07/30	0	0.00	11	42.97	42.85	-11	24,777	-0.04%
2020/07/29	10	41.75	7	41.84	42.05	3	24,471	0.01%
2020/07/28	5	42.16	2	43.40	42.45	3	24,103	0.01%
2020/07/27	16	43.03	10	42.60	41.30	6	23,559	0.03%
2020/07/24	8	46.99	19	46.49	45.25	-11	22,739	-0.05%
2020/07/23	22	47.83	20	47.27	46.40	2	22,027	0.01%
2020/07/22	27	49.46	5	48.90	48.90	22	20,659	0.11%
2020/07/21	13	47.29	6	47.78	46.50	7	20,015	0.03%
2020/07/20	6.1	46.05	11	46.85	46.00	-4.9	19,641	-0.02%
2020/07/17	12	48.86	11	48.28	47.95	1	19,257	0.01%
2020/07/16	0	0.00	2	49.55	49.90	-2	18,808	-0.01%
2020/07/15	13	49.37	10	49.07	48.00	3	18,398	0.02%
2020/07/14	22	51.00	7	50.69	49.55	15	17,841	0.08%
2020/07/13	14	50.48	26	49.99	51.70	-12	16,851	-0.07%
2020/07/10	4	46.46	7	47.14	47.00	-3	15,959	-0.02%
2020/07/09	12	49.02	13	49.47	48.00	-1	15,411	-0.01%
2020/07/08	13	50.57	8	50.68	50.40	5	14,907	0.03%
2020/07/07	13	51.28	15	51.00	49.55	-2	14,327	-0.01%
2020/07/06	22	50.34	24	50.46	51.20	-2	12,979	-0.02%
2020/07/03	10	43.71	21	45.18	46.60	-11	11,693	-0.09%
2020/07/02	15	42.35	14	41.71	42.40	1	10,655	0.01%
2020/07/01	11	39.12	31	40.21	39.90	-20	9,688	-0.21%
2020/06/30	2	37.40	0	0.00	37.50	2	8,861	0.02%
2020/06/29	16	37.67	6.9	36.73	36.45	9.1	8,584	0.11%
2020/06/24	27	39.32	2	41.80	39.10	25	8,190	0.31%
2020/06/23	6	40.93	14	40.58	40.00	-8	7,657	-0.10%
2020/06/22	12	40.85	6	39.92	41.35	6	7,114	0.08%
2020/06/19	10	41.09	7	41.00	40.30	3	6,872	0.04%
2020/06/18	11	39.56	31	37.90	40.45	-20	6,544	-0.31%
2020/06/17	17	35.95	11	37.00	37.00	6	6,123	0.10%
2020/06/16	2	36.68	30	37.12	36.35	-28	5,960	-0.47%
2020/06/15	3	36.30	0	0.00	35.80	3	5,797	0.05%
2020/06/12	6	34.62	11	36.48	36.50	-5	5,526	-0.09%
2020/06/11	13	34.39	0	0.00	33.45	13	5,069	0.26%
2020/06/10	8	36.51	3	36.00	36.15	5	4,599	0.11%
2020/06/09	3	35.60	30	36.43	37.00	-27	4,236	-0.64%
2020/06/08	2	33.65	0	0.00	33.65	2	3,662	0.05%
2020/06/05	26	29.77	6	30.36	30.60	20	3,512	0.57%
2020/06/04	3	26.20	10.3	26.92	27.85	-7.3	2,890	-0.25%
2020/06/03	4	25.51	0	0.00	25.35	4	2,383	0.17%
2020/06/02	0	0.00	4	24.00	24.00	-4	1,930	-0.21%
2020/06/01	11	21.85	0	0.00	21.85	11	1,854	0.59%
2020/05/27	0	0.00	1	19.90	19.85	-1	1,853	-0.05%
2020/05/26	3	19.90	0	0.00	19.90	3	1,878	0.16%
2020/05/25	1	19.80	0	0.00	19.80	1	1,852	0.05%
2020/05/21	10	19.75	0	0.00	19.70	10	1,909	0.52%
2020/05/12	0.3	19.90	0	0.00	19.90	0.3	1,995	0.01%
2020/05/06	0	0.00	20	19.00	19.05	-20	1,899	-1.05%
2020/05/05	9	18.90	0	0.00	18.95	9	1,895	0.47%
2020/04/27	0	0.00	1	19.10	18.95	-1	1,949	-0.05%
2020/04/23	1	19.00	0	0.00	19.05	1	1,952	0.05%
2020/04/21	5	18.37	2	18.40	18.15	3	1,937	0.15%
2020/04/13	9	18.10	0	0.00	18.25	9	1,951	0.46%
2020/04/10	11	17.70	0	0.00	17.95	11	2,033	0.54%
2020/04/09	5	17.10	0	0.00	17.25	5	2,005	0.25%
2020/03/20	1	15.20	1	15.25	15.05	0	1,901	0.00%
2020/03/19	25	14.60	0	0.00	14.00	25	1,871	1.34%
2020/03/18	1	16.20	0	0.00	15.55	1	1,800	0.06%
2020/03/13	1	17.30	0	0.00	18.60	1	1,733	0.06%
2020/03/12	1	19.15	0	0.00	19.20	1	1,659	0.06%
2020/03/10	1	21.15	1	21.10	21.15	0	1,593	0.00%
2020/03/09	2	22.15	0	0.00	21.65	2	1,567	0.13%
2020/03/04	0.2	21.60	0	0.00	21.65	0.2	1,472	0.01%
2020/03/02	0.2	21.40	0	0.00	21.40	0.2	1,455	0.02%
2020/02/25	0	0.00	5	22.20	22.20	-5	1,387	-0.36%
2020/02/24	1	22.65	1	22.55	22.40	0	1,389	0.00%
2020/02/19	0	0.00	2	22.30	22.25	-2	1,323	-0.15%
2020/02/18	8	22.10	0	0.00	22.20	8	1,315	0.61%
2020/02/17	2	22.50	0	0.00	22.25	2	1,301	0.15%
2020/02/07	3	21.00	0	0.00	20.95	3	1,274	0.24%
2020/01/09	1	22.20	0	0.00	22.20	1	1,189	0.08%
2020/01/08	4	23.03	4	22.84	22.60	0	1,169	0.00%
2020/01/07	22	22.81	1	23.00	22.60	21	1,091	1.92%
2020/01/06	1	23.00	0	0.00	22.95	1	1,037	0.10%
2019/12/18	0	0.00	0.1	21.80	21.90	-0.1	1,318	-0.01%
2019/11/26	0	0.00	0.2	21.25	21.35	-0.2	1,581	-0.01%
2019/11/19	0	0.00	0.8	21.30	21.45	-0.8	1,657	-0.05%
2019/11/12	2	21.30	0	0.00	21.10	2	1,764	0.11%
2019/09/24	1	24.20	1	23.90	23.55	0	2,727	0.00%
2019/09/23	1	23.50	12.5	23.61	23.80	-11.5	2,627	-0.44%
2019/09/17	0	0.00	1	22.40	22.50	-1	2,605	-0.04%
2019/09/09	0	0.00	1	22.50	22.40	-1	2,713	-0.04%
2019/09/03	0	0.00	1	22.35	22.25	-1	2,909	-0.03%
2019/08/29	3	21.70	0	0.00	21.70	3	3,030	0.10%
2019/08/26	1	21.95	0	0.00	21.90	1	3,272	0.03%
2019/08/21	0.2	22.05	0	0.00	22.10	0.2	3,367	0.01%
2019/08/16	0	0.00	5	22.43	22.35	-5	3,474	-0.14%
2019/08/15	1	22.60	0	0.00	22.60	1	3,563	0.03%
2019/08/14	1	22.65	2	22.85	22.85	-1	3,547	-0.03%
2019/08/06	5	21.90	0	0.00	21.90	5	3,419	0.15%
2019/08/02	7	23.20	0	0.00	22.55	7	3,345	0.21%
2019/07/30	0	0.00	7	22.56	22.60	-7	3,202	-0.22%
2019/07/29	0	0.00	0.3	22.50	22.60	-0.3	3,307	-0.01%
2019/07/24	6	22.50	0	0.00	22.40	6	3,310	0.18%
2019/07/22	1	22.85	1	22.80	22.80	0	3,254	0.00%
2019/07/16	1	21.70	1	21.55	21.55	0	2,970	0.00%
2019/07/09	0	0.00	2	20.80	20.90	-2	2,956	-0.07%
2019/07/05	0.4	21.00	1	21.25	21.15	-0.6	2,957	-0.02%
2019/07/03	3	21.52	0	0.00	21.20	3	2,955	0.10%
2019/06/18	20	21.35	0	0.00	21.10	20	2,612	0.77%
2019/06/17	0	0.00	4	21.88	21.75	-4	2,570	-0.16%
2019/06/14	0	0.00	2	21.80	21.80	-2	2,636	-0.08%
2019/06/13	6	22.12	2	21.98	21.80	4	2,606	0.15%
2019/06/11	0	0.00	2	21.10	21.00	-2	2,422	-0.08%
2019/06/05	0	0.00	8	21.15	21.20	-8	2,293	-0.35%
2019/06/04	0	0.00	8	21.61	21.45	-8	2,234	-0.36%
2019/06/03	10	20.86	2	20.90	21.20	8	2,113	0.38%
2019/05/28	0	0.00	2	19.85	19.85	-2	1,894	-0.11%
2019/05/27	0	0.00	1	20.25	19.85	-1	1,886	-0.05%
2019/05/24	0	0.00	1	20.05	19.60	-1	1,855	-0.05%
2019/05/23	3	20.18	0	0.00	20.00	3	1,847	0.16%
2019/05/22	5	20.40	0	0.00	19.95	5	1,804	0.28%
2019/05/07	2	20.50	1.6	20.34	20.25	0.4	1,473	0.02%
2019/05/06	3	19.10	2	20.00	19.90	1	1,359	0.07%
2019/05/03	2	18.55	0	0.00	19.00	2	1,204	0.17%
2019/05/02	7	18.60	0	0.00	18.55	7	1,152	0.61%
2019/04/29	0	0.00	1	18.90	18.70	-1	1,136	-0.09%
2019/04/26	0	0.00	1	18.70	18.65	-1	1,129	-0.09%
2019/04/24	0	0.00	3	18.70	18.65	-3	1,116	-0.27%
2019/04/22	0	0.00	2	18.80	18.75	-2	1,180	-0.17%
2019/04/18	1	19.10	2	19.15	18.80	-1	1,170	-0.09%
2019/04/10	0	18.50	0	0.00	18.65	0	1,104	0.00%
2019/04/09	0	0.00	2	18.65	18.60	-2	1,094	-0.18%
2019/04/03	0	0.00	4	18.60	18.55	-4	1,065	-0.38%
2019/04/02	9	18.60	1	18.65	18.60	8	1,060	0.75%
2019/04/01	0	0.00	2	18.60	18.60	-2	1,053	-0.19%
2019/03/29	0	0.00	10	18.60	18.60	-10	1,044	-0.96%
2019/03/05	10	18.50	0	0.00	18.50	10	1,017	0.98%
2019/02/20	0	0.00	1	19.70	19.80	-1	892	-0.11%
2019/01/14	0	0.00	10	19.20	19.25	-10	1,004	-1.00%
2019/01/08	0	0.00	0	18.20	18.30	0	1,000	0.00%
2019/01/04	1	17.80	0	0.00	17.90	1	1,038	0.10%
2018/12/07	1	19.70	0	0.00	19.80	1	1,377	0.07%
2018/11/29	0	0.00	1	19.70	19.45	-1	1,778	-0.06%
2018/11/23	1	18.75	0	0.00	18.60	1	1,878	0.05%
2018/11/21	0	0.00	1	18.90	18.80	-1	1,884	-0.05%
2018/10/31	1	17.45	0	0.00	17.45	1	1,902	0.05%
2018/10/26	17	17.29	0	0.00	17.00	17	1,916	0.89%
2018/10/25	10	18.50	0	0.00	18.20	10	1,875	0.53%
2018/10/19	0	0.00	2	19.35	19.30	-2	1,900	-0.11%
2018/10/05	0	0.00	1	21.20	20.90	-1	1,859	-0.05%
2018/10/04	1	21.45	1	22.00	21.30	0	1,813	0.00%
2018/10/03	0	0.00	3	22.43	22.10	-3	1,801	-0.17%
2018/09/28	8	21.44	10	21.75	21.50	-2	1,743	-0.11%
2018/09/26	18	21.20	0	0.00	21.25	18	1,745	1.03%
2018/09/10	6	20.83	1	20.60	20.40	5	1,876	0.27%
2018/09/07	1	21.55	18	22.00	21.55	-17	2,132	-0.80%
2018/09/06	0	0.00	22	22.39	22.55	-22	2,131	-1.03%
2018/09/05	36	22.86	5	23.04	22.90	31	2,100	1.48%
2018/09/04	18	22.03	0	0.00	22.10	18	1,916	0.94%
2018/09/03	1	20.90	0	0.00	20.85	1	1,851	0.05%
2018/08/31	0	0.00	7	20.76	21.00	-7	1,863	-0.38%
2018/08/22	1	20.35	0	0.00	20.35	1	2,297	0.04%
2018/08/20	0	0.00	1	20.40	20.40	-1	2,399	-0.04%
2018/08/15	2	20.30	0	0.00	20.55	2	2,474	0.08%
2018/08/13	85	20.88	1	21.10	20.60	84	2,678	3.14%
2018/08/10	2	21.20	1	21.55	21.20	1	2,805	0.04%
2018/08/09	2	21.30	0	0.00	21.40	2	3,189	0.06%
2018/08/08	10	21.48	0	0.00	21.40	10	3,237	0.31%
2018/08/07	20	21.53	0	0.00	21.55	20	3,282	0.61%
2018/08/06	7	21.56	0	0.00	21.50	7	3,341	0.21%
2018/08/02	0	0.00	23	21.74	21.40	-23	3,372	-0.68%
2018/08/01	10	21.10	0	0.00	21.10	10	3,328	0.30%
2018/07/27	1	21.10	1	21.60	21.70	0	3,507	0.00%
2018/07/26	5	20.70	0	0.00	20.70	5	3,495	0.14%
2018/07/23	10	20.50	0	0.00	20.25	10	3,597	0.28%
2018/07/20	13	20.83	0	0.00	20.75	13	3,586	0.36%
2018/07/19	3	21.10	0	0.00	21.20	3	3,574	0.08%
2018/07/18	18	21.16	0	0.00	21.00	18	3,597	0.50%
2018/07/17	1	21.30	0	0.00	21.30	1	3,597	0.03%
2018/07/09	0	0.00	1	22.05	21.90	-1	3,798	-0.03%
2018/07/06	0	0.00	24	21.96	22.00	-24	3,832	-0.63%
2018/07/05	2	21.30	0	0.00	21.45	2	3,885	0.05%
2018/07/04	8	20.88	5	21.15	21.20	3	3,886	0.08%
2018/07/03	9	21.37	0	0.00	21.20	9	3,863	0.23%
2018/06/29	1	21.65	1	21.90	22.00	0	3,887	0.00%
2018/06/28	1	21.50	0	0.00	21.55	1	3,891	0.03%
2018/06/26	22	21.57	0	0.00	21.55	22	3,967	0.55%
2018/06/25	14	22.12	0	0.00	21.95	14	3,983	0.35%
2018/06/22	3	22.53	0	0.00	22.35	3	3,980	0.08%
2018/06/19	0	0.00	40	23.29	23.20	-40	4,089	-0.98%
2018/06/15	40	24.75	0	0.00	23.30	40	4,109	0.97%
2018/06/14	3	23.55	1	23.70	23.55	2	3,840	0.05%
2018/06/04	0	0.00	10	23.75	23.75	-10	4,243	-0.24%
2018/06/01	0	0.00	2	23.73	23.40	-2	4,513	-0.04%
2018/05/31	12	23.03	4	23.38	23.00	8	4,763	0.17%
2018/05/30	1	22.50	0	0.00	22.60	1	4,862	0.02%
2018/05/28	2	23.30	1	22.70	23.10	1	4,849	0.02%
2018/05/25	0	0.00	1	22.90	22.85	-1	4,814	-0.02%
2018/05/23	0	0.00	2	22.65	22.60	-2	4,941	-0.04%
2018/05/18	1	23.80	2	23.70	23.50	-1	4,798	-0.02%
2018/05/17	11	23.85	6	23.71	24.00	5	4,747	0.11%
2018/05/16	10	22.00	0	0.00	21.85	10	4,391	0.23%
2018/05/15	21	22.70	0	0.00	22.55	21	4,409	0.48%
2018/05/14	1	22.70	6	22.19	22.70	-5	4,493	-0.11%
2018/05/11	5	22.00	0	0.00	21.75	5	4,486	0.11%
2018/05/09	0	0.00	2	22.20	22.20	-2	4,574	-0.04%
2018/05/07	10	22.40	0	0.00	22.00	10	4,717	0.21%
2018/05/04	3	22.73	0	0.00	22.40	3	4,749	0.06%
2018/05/02	0	0.00	1	22.00	21.85	-1	4,773	-0.02%
2018/04/20	1	21.50	0	0.00	21.30	1	5,303	0.02%
2018/04/13	1	23.40	0	0.00	22.65	1	5,892	0.02%
2018/04/12	0	0.00	1	23.40	23.30	-1	6,392	-0.02%
2018/04/09	0	22.00	0	0.00	22.10	0	6,857	0.00%
2018/04/03	0	0.00	2	22.13	22.00	-2	7,239	-0.03%
2018/04/02	0	0.00	5	22.20	22.40	-5	7,410	-0.07%
2018/03/29	3	21.97	5	21.70	21.65	-2	8,384	-0.02%
2018/03/23	10	22.50	0	0.00	22.30	10	8,559	0.12%
2018/03/22	0	0.00	6	23.95	23.35	-6	8,495	-0.07%
2018/03/21	10	24.20	0	0.00	24.20	10	8,472	0.12%
2018/03/19	0	0.00	1	23.85	23.80	-1	8,398	-0.01%
2018/03/16	2	24.50	0	0.00	24.15	2	8,373	0.02%
2018/03/13	4	24.80	10	24.65	24.40	-6	8,433	-0.07%
2018/03/12	1	25.60	0	0.00	25.10	1	8,343	0.01%
2018/03/09	5	25.50	1	25.50	25.25	4	8,241	0.05%
2018/03/08	0	0.00	7	25.17	25.55	-7	8,076	-0.09%
2018/03/07	17	24.74	11	25.88	24.10	6	7,887	0.08%
2018/03/06	1	24.70	6	24.09	25.00	-5	7,555	-0.07%
2018/03/05	2	23.18	1	23.30	23.30	1	7,214	0.01%
2018/02/22	3	21.85	0	0.00	21.75	3	7,604	0.04%
2018/02/09	10	19.60	2	20.25	20.20	8	7,500	0.11%
2018/02/08	0	0.00	10	21.20	21.35	-10	7,409	-0.13%
2018/02/06	5	20.70	0	0.00	21.10	5	7,317	0.07%
2018/02/02	2	22.95	2	22.68	23.05	0	7,178	0.00%
2018/02/01	1	22.20	0	0.00	22.00	1	7,106	0.01%
2018/01/31	0	0.00	2	21.85	22.45	-2	7,059	-0.03%
2018/01/30	20	22.90	0	0.00	21.90	20	6,979	0.29%
2018/01/29	10	23.00	10	23.20	23.35	0	6,871	0.00%
2018/01/26	15	23.60	10	23.70	23.50	5	6,808	0.07%
2018/01/24	8	23.79	0	0.00	24.00	8	6,615	0.12%
2018/01/23	2.4	24.30	35	25.03	24.00	-32.6	6,549	-0.50%
2018/01/22	68	24.26	0	0.00	24.65	68	6,448	1.05%
2018/01/19	5	23.42	1	23.00	23.25	4	6,291	0.06%
2018/01/18	2	23.40	0	0.00	23.20	2	6,251	0.03%
2018/01/17	3	23.55	18	23.57	23.60	-15	6,174	-0.24%
2018/01/16	5	24.77	1	24.10	24.10	4	6,093	0.07%
2018/01/11	0	0.00	8	24.25	24.40	-8	5,785	-0.14%
2018/01/10	8	25.76	5	25.15	25.40	3	5,614	0.05%
2018/01/09	0	0.00	1	24.45	25.00	-1	5,404	-0.02%
2018/01/08	10	25.48	11	25.75	24.15	-1	5,228	-0.02%
2018/01/05	3	23.80	1	24.30	24.00	2	4,691	0.04%
2018/01/03	1	24.20	0	0.00	24.00	1	4,367	0.02%
2018/01/02	5	22.35	2	22.35	23.15	3	4,105	0.07%